Flowtech Fluidpower plc (AIM:FLO)
London · Delayed Price · Currency is GBP · Price in GBX 59.00
+3.00 (5.36%)
Jun 16, 2026, 11:39 AM GMT
Flowtech Fluidpower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 54.60 | 56.60 | 52.60 | 56.00 | 56.00 | 2.56% | 37,025 |
| Jun 12, 2026 | 52.60 | 56.60 | 52.60 | 54.60 | 54.60 | -2.50% | 33,465 |
| Jun 11, 2026 | 56.00 | 56.60 | 53.65 | 56.00 | 56.00 | -1.06% | 76,625 |
| Jun 10, 2026 | 56.60 | 56.60 | 52.60 | 56.60 | 56.60 | 1.07% | 45,447 |
| Jun 9, 2026 | 56.00 | 56.75 | 53.60 | 56.00 | 56.00 | - | 46,044 |
| Jun 8, 2026 | 56.00 | 56.60 | 53.00 | 56.00 | 56.00 | - | 93,248 |
| Jun 5, 2026 | 56.00 | 56.60 | 54.35 | 56.00 | 56.00 | - | 54,017 |
| Jun 4, 2026 | 50.00 | 56.60 | 50.00 | 56.00 | 56.00 | 8.74% | 274,820 |
| Jun 3, 2026 | 51.56 | 53.04 | 49.54 | 51.50 | 51.50 | -0.58% | 46,606 |
| Jun 2, 2026 | 52.80 | 53.20 | 50.40 | 51.80 | 51.80 | -1.15% | 145,508 |
| Jun 1, 2026 | 50.00 | 53.00 | 50.00 | 52.40 | 52.40 | 1.75% | 22,933 |
| May 29, 2026 | 51.02 | 53.00 | 50.00 | 51.50 | 51.50 | -2.09% | 115,340 |
| May 28, 2026 | 49.00 | 53.00 | 46.00 | 52.60 | 52.60 | 8.45% | 100,265 |
| May 27, 2026 | 47.00 | 49.00 | 46.26 | 48.50 | 48.50 | 6.59% | 104,682 |
| May 26, 2026 | 46.00 | 47.00 | 43.00 | 45.50 | 45.50 | -1.09% | 287,869 |
| May 22, 2026 | 46.00 | 46.00 | 43.15 | 46.00 | 46.00 | 4.55% | 11,542 |
| May 21, 2026 | 43.00 | 47.00 | 43.00 | 44.00 | 44.00 | -2.22% | 13,630 |
| May 20, 2026 | 44.00 | 45.48 | 43.00 | 45.00 | 45.00 | - | 28,785 |
| May 19, 2026 | 44.00 | 46.07 | 43.20 | 45.00 | 45.00 | 0.90% | 252,802 |
| May 18, 2026 | 45.00 | 45.50 | 43.15 | 44.60 | 44.60 | 0.22% | 233,219 |
| May 15, 2026 | 45.40 | 45.61 | 44.00 | 44.50 | 44.50 | -2.20% | 33,265 |
| May 14, 2026 | 44.00 | 45.95 | 44.00 | 45.50 | 45.50 | -1.09% | 7,428 |
| May 13, 2026 | 46.00 | 46.00 | 44.01 | 46.00 | 46.00 | 2.22% | 26,685 |
| May 12, 2026 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -1.10% | 101,000 |
| May 11, 2026 | 45.50 | 46.00 | 44.00 | 45.50 | 45.50 | - | 68,940 |
| May 8, 2026 | 45.60 | 46.00 | 43.81 | 45.50 | 45.50 | -1.09% | 71,408 |
| May 7, 2026 | 46.00 | 47.00 | 43.98 | 46.00 | 46.00 | 1.10% | 34,633 |
| May 6, 2026 | 45.00 | 47.00 | 43.88 | 45.50 | 45.50 | 2.25% | 165,963 |
| May 5, 2026 | 43.60 | 47.00 | 43.00 | 44.50 | 44.50 | -1.77% | 131,393 |
| May 1, 2026 | 43.60 | 47.00 | 43.60 | 45.30 | 45.30 | -1.52% | 45,408 |
| Apr 30, 2026 | 46.00 | 47.00 | 43.75 | 46.00 | 46.00 | 1.55% | 15,429 |
| Apr 29, 2026 | 45.70 | 46.47 | 44.25 | 45.30 | 45.30 | - | 3,939 |
| Apr 28, 2026 | 44.00 | 47.00 | 43.60 | 45.30 | 45.30 | -0.44% | 37,915 |
| Apr 27, 2026 | 46.00 | 46.00 | 44.25 | 45.50 | 45.50 | - | 89,025 |
| Apr 24, 2026 | 44.30 | 46.71 | 44.15 | 45.50 | 45.50 | -5.21% | 33,099 |
| Apr 23, 2026 | 48.00 | 48.00 | 44.55 | 48.00 | 48.00 | - | 13,055 |
| Apr 22, 2026 | 45.00 | 48.30 | 45.00 | 48.00 | 48.00 | 2.89% | 22,674 |
| Apr 21, 2026 | 46.00 | 47.70 | 45.00 | 46.65 | 46.65 | -3.42% | 53,857 |
| Apr 20, 2026 | 48.30 | 48.30 | 45.99 | 48.30 | 48.30 | - | 39,385 |
| Apr 17, 2026 | 47.00 | 48.30 | 45.08 | 48.30 | 48.30 | 2.77% | 260,243 |
| Apr 16, 2026 | 47.00 | 47.00 | 45.08 | 47.00 | 47.00 | - | 5,604 |
| Apr 15, 2026 | 47.00 | 47.00 | 44.00 | 47.00 | 47.00 | - | 8,749 |
| Apr 14, 2026 | 47.00 | 47.00 | 43.00 | 47.00 | 47.00 | 4.44% | 25,942 |
| Apr 13, 2026 | 43.20 | 46.80 | 43.20 | 45.00 | 45.00 | - | 3,538 |
| Apr 10, 2026 | 46.00 | 48.50 | 43.50 | 45.00 | 45.00 | -6.25% | 267,063 |
| Apr 9, 2026 | 48.00 | 49.00 | 46.00 | 48.00 | 48.00 | -2.04% | 19,210 |
| Apr 8, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 14.22% | 421,436 |
| Apr 7, 2026 | 44.80 | 44.80 | 41.57 | 42.90 | 42.90 | 0.47% | 103,929 |
| Apr 2, 2026 | 42.00 | 45.00 | 41.40 | 42.70 | 42.70 | -1.84% | 49,974 |
| Apr 1, 2026 | 44.60 | 45.00 | 42.36 | 43.50 | 43.50 | 3.57% | 74,979 |